戸田工業(4100)の株価時系列情報
戸田工業(4100)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 288 | 292 | 285 | 290 | 265,000 |
| 2013/12/27 | 290 | 293 | 287 | 292 | 295,000 |
| 2013/12/26 | 279 | 291 | 273 | 290 | 349,000 |
| 2013/12/25 | 276 | 280 | 271 | 279 | 344,000 |
| 2013/12/24 | 280 | 282 | 275 | 277 | 394,000 |
| 2013/12/20 | 283 | 285 | 281 | 283 | 287,000 |
| 2013/12/19 | 284 | 287 | 283 | 287 | 345,000 |
| 2013/12/18 | 287 | 290 | 283 | 284 | 142,000 |
| 2013/12/17 | 288 | 289 | 287 | 289 | 154,000 |
| 2013/12/16 | 291 | 292 | 285 | 285 | 255,000 |
| 2013/12/13 | 297 | 299 | 293 | 294 | 231,000 |
| 2013/12/12 | 301 | 301 | 294 | 300 | 227,000 |
| 2013/12/11 | 309 | 309 | 303 | 303 | 142,000 |
| 2013/12/10 | 310 | 312 | 307 | 310 | 193,000 |
| 2013/12/09 | 312 | 312 | 310 | 311 | 214,000 |
| 2013/12/06 | 306 | 312 | 305 | 310 | 160,000 |
| 2013/12/05 | 308 | 312 | 305 | 306 | 234,000 |
| 2013/12/04 | 308 | 311 | 305 | 307 | 403,000 |
| 2013/12/03 | 313 | 313 | 310 | 310 | 271,000 |
| 2013/12/02 | 308 | 313 | 308 | 312 | 270,000 |
| 2013/11/29 | 309 | 312 | 307 | 309 | 218,000 |
| 2013/11/28 | 312 | 312 | 305 | 310 | 386,000 |
| 2013/11/27 | 307 | 316 | 306 | 312 | 1,746,000 |
| 2013/11/26 | 288 | 306 | 286 | 302 | 1,136,000 |
| 2013/11/25 | 290 | 290 | 287 | 288 | 212,000 |
| 2013/11/22 | 289 | 292 | 287 | 289 | 385,000 |
| 2013/11/21 | 289 | 291 | 285 | 290 | 327,000 |
| 2013/11/20 | 295 | 295 | 288 | 291 | 225,000 |
| 2013/11/19 | 295 | 295 | 280 | 289 | 177,000 |
| 2013/11/18 | 297 | 297 | 292 | 293 | 116,000 |
| 2013/11/15 | 295 | 296 | 293 | 295 | 197,000 |
| 2013/11/14 | 295 | 297 | 293 | 296 | 114,000 |
| 2013/11/13 | 298 | 299 | 295 | 297 | 109,000 |
| 2013/11/12 | 282 | 295 | 282 | 294 | 272,000 |
| 2013/11/11 | 279 | 287 | 276 | 285 | 396,000 |
| 2013/11/08 | 290 | 292 | 283 | 287 | 343,000 |
| 2013/11/07 | 298 | 298 | 293 | 294 | 83,000 |
| 2013/11/06 | 292 | 298 | 292 | 297 | 130,000 |
| 2013/11/05 | 296 | 299 | 292 | 295 | 169,000 |
| 2013/11/01 | 301 | 302 | 291 | 298 | 260,000 |
| 2013/10/31 | 307 | 309 | 298 | 299 | 182,000 |
| 2013/10/30 | 309 | 310 | 304 | 304 | 478,000 |
| 2013/10/29 | 305 | 310 | 303 | 309 | 214,000 |
| 2013/10/28 | 305 | 306 | 301 | 305 | 128,000 |
| 2013/10/25 | 304 | 311 | 300 | 302 | 487,000 |
| 2013/10/24 | 308 | 314 | 304 | 312 | 140,000 |
| 2013/10/23 | 318 | 321 | 308 | 309 | 250,000 |
| 2013/10/22 | 314 | 325 | 311 | 321 | 508,000 |
| 2013/10/21 | 305 | 313 | 305 | 313 | 164,000 |
| 2013/10/18 | 305 | 307 | 303 | 304 | 58,000 |
| 2013/10/17 | 309 | 311 | 304 | 305 | 150,000 |
| 2013/10/16 | 305 | 308 | 303 | 306 | 131,000 |
| 2013/10/15 | 311 | 312 | 307 | 309 | 142,000 |
| 2013/10/11 | 312 | 314 | 304 | 307 | 276,000 |
| 2013/10/10 | 311 | 311 | 306 | 310 | 173,000 |
| 2013/10/09 | 299 | 315 | 299 | 311 | 280,000 |
| 2013/10/08 | 295 | 309 | 295 | 304 | 237,000 |
| 2013/10/07 | 298 | 301 | 290 | 293 | 360,000 |
| 2013/10/04 | 302 | 308 | 299 | 303 | 379,000 |
| 2013/10/03 | 315 | 315 | 303 | 308 | 430,000 |
| 2013/10/02 | 320 | 324 | 310 | 311 | 491,000 |
| 2013/10/01 | 314 | 326 | 314 | 321 | 610,000 |
| 2013/09/30 | 312 | 320 | 311 | 314 | 464,000 |
| 2013/09/27 | 336 | 336 | 312 | 319 | 1,105,000 |
| 2013/09/26 | 305 | 332 | 305 | 331 | 1,509,000 |
| 2013/09/25 | 308 | 309 | 304 | 308 | 244,000 |
| 2013/09/24 | 308 | 308 | 303 | 307 | 239,000 |
| 2013/09/20 | 312 | 312 | 306 | 311 | 303,000 |
| 2013/09/19 | 312 | 312 | 306 | 310 | 480,000 |
| 2013/09/18 | 305 | 319 | 305 | 310 | 903,000 |
| 2013/09/17 | 305 | 311 | 300 | 304 | 904,000 |
| 2013/09/13 | 300 | 305 | 287 | 304 | 1,621,000 |
| 2013/09/12 | 270 | 308 | 270 | 296 | 3,148,000 |
| 2013/09/11 | 265 | 269 | 262 | 265 | 426,000 |
| 2013/09/10 | 266 | 269 | 260 | 267 | 392,000 |
| 2013/09/09 | 261 | 266 | 259 | 266 | 101,000 |
| 2013/09/06 | 260 | 260 | 255 | 257 | 47,000 |
| 2013/09/05 | 261 | 261 | 258 | 258 | 77,000 |
| 2013/09/04 | 256 | 260 | 256 | 258 | 160,000 |
| 2013/09/03 | 258 | 260 | 255 | 259 | 66,000 |
| 2013/09/02 | 260 | 260 | 250 | 258 | 106,000 |
| 2013/08/30 | 262 | 262 | 256 | 260 | 180,000 |
| 2013/08/29 | 264 | 264 | 259 | 261 | 70,000 |
| 2013/08/28 | 262 | 270 | 259 | 260 | 341,000 |
| 2013/08/27 | 262 | 269 | 262 | 267 | 152,000 |
| 2013/08/26 | 264 | 265 | 262 | 264 | 42,000 |
| 2013/08/23 | 265 | 268 | 262 | 264 | 118,000 |
| 2013/08/22 | 261 | 266 | 261 | 264 | 70,000 |
| 2013/08/21 | 265 | 267 | 261 | 262 | 103,000 |
| 2013/08/20 | 269 | 271 | 262 | 266 | 88,000 |
| 2013/08/19 | 270 | 272 | 266 | 269 | 84,000 |
| 2013/08/16 | 262 | 271 | 262 | 270 | 137,000 |
| 2013/08/15 | 264 | 270 | 264 | 267 | 130,000 |
| 2013/08/14 | 265 | 267 | 264 | 267 | 112,000 |
| 2013/08/13 | 262 | 267 | 262 | 266 | 153,000 |
| 2013/08/12 | 256 | 264 | 256 | 263 | 109,000 |
| 2013/08/09 | 258 | 265 | 258 | 260 | 86,000 |
| 2013/08/08 | 262 | 268 | 259 | 259 | 143,000 |
| 2013/08/07 | 263 | 268 | 262 | 264 | 120,000 |
| 2013/08/06 | 263 | 268 | 257 | 267 | 125,000 |
| 2013/08/05 | 263 | 264 | 261 | 263 | 100,000 |
| 2013/08/02 | 264 | 264 | 257 | 263 | 212,000 |
| 2013/08/01 | 254 | 264 | 246 | 264 | 333,000 |
| 2013/07/31 | 257 | 260 | 250 | 257 | 158,000 |
| 2013/07/30 | 245 | 260 | 244 | 259 | 310,000 |
| 2013/07/29 | 248 | 250 | 241 | 241 | 348,000 |
| 2013/07/26 | 257 | 262 | 249 | 249 | 441,000 |
| 2013/07/25 | 264 | 267 | 260 | 260 | 281,000 |
| 2013/07/24 | 262 | 271 | 262 | 267 | 122,000 |
| 2013/07/23 | 267 | 267 | 262 | 264 | 225,000 |
| 2013/07/22 | 271 | 272 | 265 | 266 | 139,000 |
| 2013/07/19 | 272 | 273 | 265 | 270 | 274,000 |
| 2013/07/18 | 271 | 274 | 271 | 271 | 179,000 |
| 2013/07/17 | 273 | 273 | 270 | 271 | 137,000 |
| 2013/07/16 | 273 | 274 | 271 | 272 | 190,000 |
| 2013/07/12 | 270 | 272 | 269 | 271 | 190,000 |
| 2013/07/11 | 270 | 270 | 267 | 269 | 164,000 |
| 2013/07/10 | 270 | 273 | 267 | 269 | 143,000 |
| 2013/07/09 | 268 | 272 | 267 | 271 | 218,000 |
| 2013/07/08 | 279 | 280 | 265 | 267 | 342,000 |
| 2013/07/05 | 265 | 273 | 265 | 273 | 334,000 |
| 2013/07/04 | 266 | 268 | 262 | 264 | 216,000 |
| 2013/07/03 | 266 | 269 | 265 | 265 | 241,000 |
| 2013/07/02 | 261 | 266 | 261 | 265 | 291,000 |
| 2013/07/01 | 261 | 261 | 255 | 259 | 189,000 |
| 2013/06/28 | 251 | 259 | 250 | 258 | 227,000 |
| 2013/06/27 | 247 | 251 | 240 | 248 | 514,000 |
| 2013/06/26 | 254 | 257 | 245 | 246 | 516,000 |
| 2013/06/25 | 264 | 267 | 250 | 253 | 512,000 |
| 2013/06/24 | 270 | 275 | 264 | 265 | 301,000 |
| 2013/06/21 | 269 | 270 | 263 | 268 | 702,000 |
| 2013/06/20 | 275 | 310 | 273 | 278 | 4,371,000 |
| 2013/06/19 | 272 | 276 | 265 | 268 | 224,000 |
| 2013/06/18 | 269 | 272 | 268 | 270 | 111,000 |
| 2013/06/17 | 257 | 267 | 257 | 266 | 172,000 |
| 2013/06/14 | 267 | 269 | 258 | 259 | 263,000 |
| 2013/06/13 | 261 | 264 | 257 | 260 | 263,000 |
| 2013/06/12 | 265 | 270 | 261 | 268 | 391,000 |
| 2013/06/11 | 284 | 285 | 272 | 274 | 283,000 |
| 2013/06/10 | 273 | 285 | 273 | 282 | 224,000 |
| 2013/06/07 | 265 | 269 | 255 | 259 | 637,000 |
| 2013/06/06 | 278 | 284 | 275 | 276 | 539,000 |
| 2013/06/05 | 278 | 294 | 278 | 281 | 541,000 |
| 2013/06/04 | 284 | 286 | 276 | 280 | 709,000 |
| 2013/06/03 | 295 | 296 | 287 | 288 | 486,000 |
| 2013/05/31 | 309 | 309 | 301 | 301 | 285,000 |
| 2013/05/30 | 311 | 311 | 301 | 303 | 498,000 |
| 2013/05/29 | 313 | 317 | 307 | 312 | 431,000 |
| 2013/05/28 | 309 | 319 | 306 | 309 | 711,000 |
| 2013/05/27 | 319 | 319 | 311 | 315 | 423,000 |
| 2013/05/24 | 327 | 333 | 308 | 319 | 868,000 |
| 2013/05/23 | 343 | 353 | 320 | 320 | 1,842,000 |
| 2013/05/22 | 376 | 377 | 345 | 346 | 2,004,000 |
| 2013/05/21 | 336 | 385 | 335 | 369 | 3,578,000 |
| 2013/05/20 | 330 | 340 | 326 | 335 | 579,000 |
| 2013/05/17 | 313 | 322 | 313 | 318 | 418,000 |
| 2013/05/16 | 329 | 329 | 308 | 316 | 1,169,000 |
| 2013/05/15 | 356 | 358 | 342 | 345 | 696,000 |
| 2013/05/14 | 349 | 357 | 347 | 353 | 659,000 |
| 2013/05/13 | 339 | 352 | 339 | 351 | 796,000 |
| 2013/05/10 | 337 | 342 | 335 | 336 | 654,000 |
| 2013/05/09 | 329 | 346 | 323 | 343 | 882,000 |
| 2013/05/08 | 329 | 334 | 326 | 329 | 530,000 |
| 2013/05/07 | 321 | 331 | 321 | 327 | 411,000 |
| 2013/05/02 | 323 | 323 | 318 | 320 | 232,000 |
| 2013/05/01 | 326 | 326 | 322 | 322 | 269,000 |
| 2013/04/30 | 330 | 330 | 325 | 325 | 240,000 |
| 2013/04/26 | 338 | 342 | 327 | 327 | 638,000 |
| 2013/04/25 | 323 | 339 | 320 | 338 | 852,000 |
| 2013/04/24 | 315 | 321 | 315 | 321 | 479,000 |
| 2013/04/23 | 312 | 317 | 311 | 314 | 262,000 |
| 2013/04/22 | 319 | 319 | 314 | 317 | 150,000 |
| 2013/04/19 | 312 | 314 | 308 | 313 | 173,000 |
| 2013/04/18 | 308 | 317 | 308 | 312 | 202,000 |
| 2013/04/17 | 310 | 312 | 307 | 308 | 195,000 |
| 2013/04/16 | 307 | 312 | 305 | 306 | 459,000 |
| 2013/04/15 | 319 | 320 | 311 | 312 | 373,000 |
| 2013/04/12 | 324 | 327 | 319 | 321 | 242,000 |
| 2013/04/11 | 328 | 333 | 321 | 326 | 427,000 |
| 2013/04/10 | 305 | 327 | 305 | 324 | 735,000 |
| 2013/04/09 | 316 | 317 | 303 | 305 | 398,000 |
| 2013/04/08 | 309 | 312 | 306 | 311 | 211,000 |
| 2013/04/05 | 308 | 316 | 304 | 305 | 355,000 |
| 2013/04/04 | 299 | 307 | 294 | 306 | 412,000 |
| 2013/04/03 | 303 | 306 | 300 | 302 | 293,000 |
| 2013/04/02 | 301 | 304 | 294 | 302 | 373,000 |
| 2013/04/01 | 316 | 318 | 306 | 307 | 374,000 |
| 2013/03/29 | 324 | 326 | 315 | 319 | 268,000 |
| 2013/03/28 | 324 | 327 | 319 | 322 | 302,000 |
| 2013/03/27 | 328 | 332 | 323 | 325 | 379,000 |
| 2013/03/26 | 332 | 332 | 328 | 329 | 321,000 |
| 2013/03/25 | 337 | 338 | 328 | 338 | 342,000 |
| 2013/03/22 | 342 | 342 | 336 | 336 | 275,000 |
| 2013/03/21 | 347 | 350 | 342 | 344 | 283,000 |
| 2013/03/19 | 347 | 351 | 343 | 346 | 245,000 |
| 2013/03/18 | 347 | 350 | 344 | 344 | 238,000 |
| 2013/03/15 | 355 | 356 | 343 | 355 | 663,000 |
| 2013/03/14 | 355 | 358 | 352 | 354 | 204,000 |
| 2013/03/13 | 350 | 354 | 349 | 352 | 286,000 |
| 2013/03/12 | 377 | 377 | 354 | 356 | 918,000 |
| 2013/03/11 | 352 | 374 | 352 | 373 | 1,061,000 |
| 2013/03/08 | 341 | 353 | 340 | 347 | 801,000 |
| 2013/03/07 | 333 | 343 | 332 | 337 | 478,000 |
| 2013/03/06 | 335 | 335 | 329 | 331 | 189,000 |
| 2013/03/05 | 328 | 333 | 328 | 330 | 202,000 |
| 2013/03/04 | 332 | 333 | 327 | 328 | 189,000 |
| 2013/03/01 | 337 | 337 | 330 | 330 | 169,000 |
| 2013/02/28 | 335 | 337 | 333 | 335 | 193,000 |
| 2013/02/27 | 331 | 334 | 328 | 331 | 194,000 |
| 2013/02/26 | 330 | 338 | 328 | 330 | 282,000 |
| 2013/02/25 | 338 | 340 | 333 | 339 | 227,000 |
| 2013/02/22 | 332 | 335 | 320 | 330 | 313,000 |
| 2013/02/21 | 327 | 343 | 327 | 333 | 380,000 |
| 2013/02/20 | 326 | 332 | 326 | 328 | 243,000 |
| 2013/02/19 | 317 | 329 | 317 | 323 | 208,000 |
| 2013/02/18 | 315 | 321 | 315 | 320 | 328,000 |
| 2013/02/15 | 323 | 325 | 299 | 311 | 1,293,000 |
| 2013/02/14 | 321 | 334 | 320 | 330 | 437,000 |
| 2013/02/13 | 340 | 340 | 322 | 325 | 1,246,000 |
| 2013/02/12 | 360 | 365 | 340 | 340 | 1,240,000 |
| 2013/02/08 | 370 | 377 | 366 | 366 | 843,000 |
| 2013/02/07 | 356 | 367 | 356 | 367 | 544,000 |
| 2013/02/06 | 361 | 363 | 355 | 355 | 445,000 |
| 2013/02/05 | 364 | 364 | 353 | 354 | 632,000 |
| 2013/02/04 | 361 | 368 | 359 | 366 | 519,000 |
| 2013/02/01 | 366 | 367 | 359 | 360 | 597,000 |
| 2013/01/31 | 370 | 371 | 357 | 365 | 831,000 |
| 2013/01/30 | 352 | 367 | 351 | 364 | 1,104,000 |
| 2013/01/29 | 337 | 355 | 337 | 348 | 916,000 |
| 2013/01/28 | 344 | 346 | 336 | 339 | 498,000 |
| 2013/01/25 | 345 | 345 | 339 | 341 | 458,000 |
| 2013/01/24 | 335 | 344 | 331 | 337 | 484,000 |
| 2013/01/23 | 346 | 350 | 337 | 338 | 755,000 |
| 2013/01/22 | 357 | 361 | 347 | 348 | 845,000 |
| 2013/01/21 | 350 | 366 | 341 | 363 | 1,131,000 |
| 2013/01/18 | 350 | 353 | 342 | 350 | 1,268,000 |
| 2013/01/17 | 364 | 372 | 341 | 342 | 1,873,000 |
| 2013/01/16 | 375 | 376 | 361 | 365 | 1,186,000 |
| 2013/01/15 | 378 | 384 | 375 | 376 | 837,000 |
| 2013/01/11 | 377 | 382 | 374 | 378 | 702,000 |
| 2013/01/10 | 378 | 393 | 374 | 377 | 1,194,000 |
| 2013/01/09 | 371 | 380 | 365 | 374 | 1,275,000 |
| 2013/01/08 | 390 | 390 | 370 | 371 | 1,876,000 |
| 2013/01/07 | 400 | 403 | 386 | 391 | 1,465,000 |
| 2013/01/04 | 409 | 411 | 394 | 394 | 2,563,000 |